Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240419C00460000 | 2024-03-27 10:06AM EDT | 2024-04-19 | 21.15 | 21.60 | 24.00 | 0.00 | - | 20 | 352 | 21.68% |
VOO240517C00460000 | 2024-03-27 9:40AM EDT | 2024-05-17 | 25.40 | 24.70 | 28.40 | 0.00 | - | 1 | 3 | 22.36% |
VOO240621C00460000 | 2024-03-21 9:44AM EDT | 2024-06-21 | 32.00 | 29.00 | 32.70 | 0.00 | - | 1 | 221 | 22.49% |
VOO240719C00460000 | 2024-03-27 12:35PM EDT | 2024-07-19 | 30.38 | 31.30 | 33.20 | 0.00 | - | 1 | 82 | 20.05% |
VOO241018C00460000 | 2024-03-22 3:41PM EDT | 2024-10-18 | 40.51 | 40.90 | 42.80 | 0.00 | - | 1 | 25 | 22.17% |
VOO250117C00460000 | 2024-03-21 12:31PM EDT | 2025-01-17 | 50.27 | 49.00 | 50.20 | 0.00 | - | 7 | 302 | 22.97% |
VOO251219C00460000 | 2024-03-26 9:30AM EDT | 2025-12-19 | 71.90 | 70.50 | 74.50 | 0.00 | - | 1 | 13 | 25.79% |
VOO260116C00460000 | 2024-02-16 10:48AM EDT | 2026-01-16 | 58.22 | 62.50 | 66.40 | 0.00 | - | 9 | 15 | 21.95% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
VOO240419P00460000 | 2024-03-28 11:09AM EDT | 2024-04-19 | 0.70 | 0.60 | 0.75 | -0.01 | -1.41% | 3 | 186 | 13.77% |
VOO240517P00460000 | 2024-03-27 3:23PM EDT | 2024-05-17 | 2.05 | 1.95 | 2.15 | -0.37 | -15.29% | 1 | 36 | 12.87% |
VOO240621P00460000 | 2024-03-26 12:13PM EDT | 2024-06-21 | 4.20 | 3.70 | 4.00 | 0.00 | - | 2 | 33 | 12.75% |
VOO240719P00460000 | 2024-03-27 12:28PM EDT | 2024-07-19 | 5.95 | 5.10 | 5.40 | 0.00 | - | 2 | 75 | 12.75% |
VOO241018P00460000 | 2024-03-22 9:32AM EDT | 2024-10-18 | 10.19 | 9.20 | 9.60 | 0.00 | - | 1 | 14 | 12.96% |
VOO250117P00460000 | 2024-03-27 1:00PM EDT | 2025-01-17 | 14.30 | 12.90 | 13.80 | 0.00 | - | 1 | 44 | 13.50% |
VOO251219P00460000 | 2024-02-22 3:22PM EDT | 2025-12-19 | 25.82 | 22.00 | 25.40 | 0.00 | - | 3 | 9 | 14.17% |
VOO260116P00460000 | 2024-03-05 11:31AM EDT | 2026-01-16 | 28.70 | 22.00 | 25.80 | 0.00 | - | 1 | 10 | 14.03% |